株価チャート

2013/07/26~2013/12/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2013
12/183,3103,3403,2353,270-1.21%79,200582億600万+2.48%13.651.9
12/173,3253,3653,2853,310+2.32%69,900589億1800万+3.92%13.811.92
12/163,4453,4803,2253,235-6.1%234,800575億8300万+1.83%13.51.88
12/133,3503,5003,3403,445+2.53%277,500613億2100万+8.68%14.382
12/123,3403,3803,2803,360-0.15%113,500598億800万+6.5%14.021.95
12/113,2903,3803,2903,365+2.28%189,400598億9700万+7.13%14.041.95
12/103,2453,3003,2053,290+1.39%152,000585億6200万+5.38%13.731.91
12/093,1203,2503,1203,245+5.36%158,900577億6100万+4.54%13.541.88
12/063,0753,1203,0503,080+0.16%61,800548億2400万-0.16%12.851.79
12/053,1403,1653,0503,075-2.07%79,600547億3500万+0.03%12.831.78
12/043,0803,1603,0803,140+1.13%108,200558億9200万+2.55%13.11.82
12/033,1503,1503,1003,105-0.96%60,400552億6900万+1.8%12.961.8
12/023,1103,1553,0753,135+0.16%63,800558億300万+3.06%13.081.82
11/293,1603,1603,1103,130-0.48%33,400557億1400万+3.16%13.061.82
11/283,1553,1753,1003,145-0.94%47,600559億8100万+3.86%13.121.82
11/273,1653,1953,1353,175+0.32%84,500565億1500万+5.2%13.251.84
11/263,1703,1853,1303,165-0.16%61,800563億3700万+5.18%13.211.84
11/253,1203,1753,1203,170+1.6%72,300564億2600万+5.56%13.231.84
11/223,1503,1953,0903,120-0.16%96,900555億3600万+4.31%13.021.81
11/213,0403,1403,0303,125+2.46%118,000556億2500万+4.8%13.041.81
11/203,1103,1253,0203,050-3.33%97,800542億9000万+2.76%12.731.77
11/193,1853,1853,1153,155-0.94%65,000561億5900万+6.66%13.171.83
11/183,1903,2403,1553,185+0.63%124,600566億9300万+8.26%13.291.85
11/153,1953,2053,1403,165+1.12%133,600563億3700万+8.39%13.211.84
11/143,1753,1903,1053,130+0.16%136,300557億1400万+8.01%13.061.82
11/133,1153,1653,0703,125+0.64%107,000556億2500万+8.62%13.041.81
11/123,0003,1202,9973,105+1.31%106,900552億6900万+8.64%12.961.8
11/113,1003,1553,0103,065-0.16%198,200545億5700万+8.15%12.791.78
11/083,0203,0753,0053,070+2.16%203,100546億4600万+9.06%12.811.78
11/073,0803,0802,9313,005+3.41%275,500534億8900万+7.4%12.541.74
11/062,8382,9252,8042,906+2.4%92,300517億2680万+4.34%12.131.69
11/052,7912,8492,7912,838+2.42%64,500505億1640万+2.27%11.841.65
11/012,8062,8382,7452,771-1.14%81,500493億2380万+0.04%11.561.61
10/312,7952,8592,7632,803+1.41%63,100498億9340万+1.15%11.71.63
10/302,8412,8602,7632,764-2.64%100,400491億9920万-0.22%11.531.6
10/292,8752,9242,8392,839-2.47%53,900505億3420万+2.42%11.851.65
10/282,9312,9532,8802,911-0.34%64,000518億1580万+5.09%12.151.69
10/252,9802,9802,9022,921-1.98%73,900519億9380万+5.49%12.191.69
10/242,8752,9872,8752,980+2.41%61,500530億4400万+7.74%12.441.73
10/232,9723,0052,8792,910-1.12%96,500517億9800万+5.43%12.141.69
10/223,0153,0602,9322,943-2.39%117,400523億8540万+6.67%12.281.71
10/213,0603,0952,9603,015+4.91%177,800536億6700万+9.56%12.581.75
10/182,9002,9232,8602,874-0.69%47,000511億5720万+4.85%11.991.67
10/172,8002,9452,8002,894+3.91%141,700515億1320万+6.01%12.081.68
10/162,7892,8302,7512,785-0.07%68,200495億7300万+2.35%11.621.62
10/152,7802,7972,7512,787+0.98%59,400496億860万+2.8%11.631.62
10/112,6782,7682,6772,760+4.9%91,900491億2800万+2.11%11.521.6
10/102,6402,7282,6192,631+0.77%73,800468億3180万-2.45%10.981.53
10/092,5712,6622,5662,611-0.38%51,700464億7580万-2.9%10.91.51
10/082,6022,6902,5512,621-0.49%63,400466億5380万-2.2%10.941.52
10/072,5502,7202,4552,634+5.32%157,900468億8520万-1.42%10.991.53
10/042,5692,5782,4952,501-4.07%78,900445億1780万-6.19%10.441.45
10/032,5902,6372,5652,607-0.99%47,300464億460万-2.1%10.881.51
10/022,6582,6762,5702,633-1.94%78,300468億6740万-1.02%10.991.53
10/012,6702,7152,6522,685+0.83%56,600477億9300万+1.24%11.21.56
09/302,6782,7092,6592,663-1.7%45,800474億140万+0.76%11.111.55
09/272,7512,7802,7022,709-2.83%78,800482億2020万+2.93%11.31.57
09/262,7702,7932,7402,788+0.04%29,600496億2640万+6.33%11.631.62
09/252,8102,8252,7612,787-0.71%50,500496億860万+6.74%11.631.62
09/242,7802,8302,7652,807+0.07%60,000499億6460万+7.84%11.711.63
09/202,8772,8802,7652,805-2.5%154,300499億2900万+8.18%11.711.63
09/192,8902,8942,8382,877+1.12%53,400512億1060万+11.25%12.011.67
09/182,8602,8862,8192,845+0.78%63,200506億4100万+10.4%11.871.65
09/172,9152,9662,8052,823-2.35%123,300502億4940万+10.1%11.781.64
09/132,7442,8962,7442,891+4.59%128,900514億5980万+13.46%12.061.68
09/122,7662,8782,7202,764+0.51%135,100491億9920万+9.08%11.531.6
09/112,7002,7852,6802,750+6.01%171,200489億5000万+8.7%11.481.6
09/102,6692,6952,5652,594-2.63%75,500461億7320万+2.33%10.821.51
09/092,5802,6742,5552,664+4.76%105,500474億1920万+4.43%11.121.55
09/062,5542,5582,4902,543-1.43%77,000452億6540万-0.7%10.611.48
09/052,6012,6532,5752,580-1.19%107,200459億2400万+0.31%10.771.5
09/042,4402,6752,4302,611+7.8%236,100464億7580万+1.16%10.91.51
09/032,3932,4292,3912,422+1.21%63,800431億1160万-6.38%10.111.41
09/022,4262,4262,3552,393-1.4%64,200425億9540万-8%9.991.39
08/302,5022,5472,4112,427-2.65%94,500432億60万-7.26%10.131.41
08/292,4242,5492,4242,493+2.8%101,600443億7540万-5.42%10.41.45
08/282,4402,4952,4032,425-4.15%107,100431億6500万-8.7%10.121.41
08/272,4512,6402,4392,530+4.42%189,300450億3400万-5.63%10.561.47
08/262,4512,4852,4082,423-1.42%113,600431億2940万-10.36%10.111.41
08/232,4952,5402,4292,458+2.63%165,300437億5240万-9.86%10.261.43
08/222,4642,4672,3702,395-2.84%136,000426億3100万-12.88%9.991.39
08/212,5132,5572,4162,465-1.79%78,400438億7700万-11.2%10.291.43
08/202,5782,5982,5032,510-2.75%56,700446億7800万-10.58%10.471.46
08/192,5522,5942,5352,581+1.26%50,100459億4180万-9.09%10.771.5
08/162,5662,5982,5412,549-3.15%63,400453億7220万-11.03%10.641.48
08/152,6152,7352,6122,632-1.16%198,100468億4960万-9.18%10.981.53
08/142,5282,6802,5282,663+6.01%157,300474億140万-9.05%11.111.55
08/132,4502,5352,4412,512+3.37%110,800447億1360万-14.47%10.481.46
08/122,5272,5772,4202,430-4.33%171,900432億5400万-17.63%10.141.41
08/092,6342,6602,4832,540-4.58%387,100452億1200万-14.45%10.61.47
08/082,7262,9102,6202,662-7.44%338,000473億8360万-10.52%11.111.54
08/073,0103,0302,8632,876-3.62%180,200511億9280万-3.3%121.67
08/062,9253,0552,8852,984+2.58%210,300531億1520万+0.74%12.451.73
08/052,8232,9722,8202,909+3.08%140,400517億8020万-1.26%12.141.69
08/022,8202,8402,7742,822+0.43%48,300502億3160万-3.55%11.781.64
08/012,7162,8132,6172,810+1.59%119,900500億1800万-3.3%11.731.63
07/312,7652,8422,7502,766-0.58%77,600492億3480万-4.16%11.541.6
07/302,7382,8502,7302,782+0.32%120,500495億1960万-3.1%11.611.61
07/292,8702,8702,7342,773-4.81%95,600493億5940万-3.01%11.571.61
07/262,9883,0352,8982,913-2.48%165,800518億5140万+2.17%12.161.69